日本ラッド(4736)の株価時系列情報
日本ラッド(4736)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2019/12/30 | 729 | 745 | 720 | 745 | 15,200 |
2019/12/27 | 716 | 721 | 715 | 716 | 4,900 |
2019/12/26 | 700 | 724 | 700 | 724 | 12,900 |
2019/12/25 | 700 | 700 | 694 | 698 | 15,100 |
2019/12/24 | 703 | 703 | 695 | 701 | 15,300 |
2019/12/23 | 702 | 709 | 702 | 705 | 3,800 |
2019/12/20 | 711 | 713 | 704 | 704 | 9,700 |
2019/12/19 | 715 | 716 | 711 | 713 | 11,600 |
2019/12/18 | 725 | 725 | 715 | 715 | 6,300 |
2019/12/17 | 725 | 726 | 721 | 721 | 6,500 |
2019/12/16 | 726 | 730 | 726 | 726 | 4,900 |
2019/12/13 | 754 | 755 | 728 | 728 | 15,200 |
2019/12/12 | 741 | 753 | 739 | 746 | 9,200 |
2019/12/11 | 748 | 748 | 743 | 743 | 2,700 |
2019/12/10 | 740 | 753 | 740 | 753 | 9,000 |
2019/12/09 | 746 | 747 | 740 | 745 | 5,800 |
2019/12/06 | 741 | 754 | 740 | 745 | 9,700 |
2019/12/05 | 745 | 746 | 734 | 740 | 5,800 |
2019/12/04 | 747 | 760 | 742 | 743 | 5,700 |
2019/12/03 | 767 | 772 | 728 | 749 | 18,400 |
2019/12/02 | 760 | 776 | 743 | 774 | 26,700 |
2019/11/29 | 720 | 751 | 716 | 751 | 16,200 |
2019/11/28 | 738 | 739 | 720 | 723 | 9,300 |
2019/11/27 | 735 | 744 | 732 | 738 | 8,600 |
2019/11/26 | 740 | 740 | 732 | 732 | 4,800 |
2019/11/25 | 735 | 742 | 732 | 733 | 3,200 |
2019/11/22 | 751 | 751 | 723 | 732 | 12,600 |
2019/11/21 | 755 | 758 | 747 | 751 | 2,500 |
2019/11/20 | 757 | 762 | 755 | 755 | 3,300 |
2019/11/19 | 760 | 760 | 756 | 756 | 3,000 |
2019/11/18 | 762 | 762 | 750 | 757 | 6,300 |
2019/11/15 | 748 | 762 | 748 | 757 | 11,700 |
2019/11/14 | 748 | 760 | 748 | 759 | 7,900 |
2019/11/13 | 759 | 763 | 752 | 752 | 9,400 |
2019/11/12 | 745 | 760 | 745 | 750 | 10,700 |
2019/11/11 | 720 | 740 | 720 | 740 | 7,500 |
2019/11/08 | 722 | 741 | 717 | 717 | 6,500 |
2019/11/07 | 731 | 731 | 717 | 717 | 6,200 |
2019/11/06 | 723 | 730 | 718 | 719 | 6,300 |
2019/11/05 | 727 | 748 | 720 | 720 | 17,900 |
2019/11/01 | 728 | 739 | 716 | 717 | 26,700 |
2019/10/31 | 777 | 777 | 751 | 751 | 5,300 |
2019/10/30 | 780 | 780 | 750 | 765 | 15,400 |
2019/10/29 | 738 | 793 | 735 | 779 | 45,500 |
2019/10/28 | 780 | 780 | 735 | 737 | 37,200 |
2019/10/25 | 779 | 799 | 750 | 773 | 106,600 |
2019/10/24 | 813 | 875 | 762 | 772 | 363,700 |
2019/10/23 | 724 | 848 | 719 | 768 | 240,200 |
2019/10/21 | 677 | 713 | 677 | 713 | 35,100 |
2019/10/18 | 669 | 679 | 669 | 677 | 6,900 |
2019/10/17 | 670 | 671 | 665 | 669 | 2,700 |
2019/10/16 | 668 | 674 | 667 | 668 | 4,000 |
2019/10/15 | 676 | 676 | 666 | 668 | 7,900 |
2019/10/11 | 677 | 681 | 671 | 671 | 6,100 |
2019/10/10 | 676 | 683 | 673 | 677 | 2,600 |
2019/10/09 | 680 | 682 | 675 | 675 | 4,000 |
2019/10/08 | 680 | 690 | 678 | 680 | 4,400 |
2019/10/07 | 679 | 680 | 673 | 680 | 1,600 |
2019/10/04 | 665 | 675 | 665 | 670 | 7,300 |
2019/10/03 | 670 | 675 | 667 | 675 | 3,400 |
2019/10/02 | 672 | 678 | 672 | 677 | 1,100 |
2019/10/01 | 673 | 681 | 672 | 680 | 4,000 |
2019/09/30 | 673 | 675 | 671 | 675 | 1,800 |
2019/09/27 | 669 | 674 | 668 | 669 | 4,000 |
2019/09/26 | 669 | 678 | 668 | 674 | 9,500 |
2019/09/25 | 672 | 672 | 664 | 669 | 4,200 |
2019/09/24 | 671 | 676 | 666 | 667 | 4,100 |
2019/09/20 | 676 | 678 | 671 | 673 | 2,600 |
2019/09/19 | 674 | 683 | 670 | 674 | 6,700 |
2019/09/18 | 682 | 682 | 666 | 675 | 14,700 |
2019/09/17 | 668 | 681 | 662 | 672 | 16,000 |
2019/09/13 | 659 | 680 | 658 | 663 | 10,900 |
2019/09/12 | 657 | 663 | 655 | 656 | 6,600 |
2019/09/11 | 661 | 670 | 655 | 655 | 18,500 |
2019/09/10 | 661 | 666 | 661 | 662 | 2,200 |
2019/09/09 | 670 | 670 | 661 | 661 | 1,300 |
2019/09/06 | 668 | 669 | 660 | 660 | 4,300 |
2019/09/05 | 662 | 679 | 662 | 672 | 9,500 |
2019/09/04 | 658 | 662 | 651 | 662 | 4,100 |
2019/09/03 | 664 | 664 | 641 | 655 | 7,000 |
2019/09/02 | 638 | 657 | 632 | 657 | 7,700 |
2019/08/30 | 640 | 644 | 625 | 644 | 14,300 |
2019/08/29 | 672 | 672 | 631 | 631 | 32,800 |
2019/08/28 | 662 | 668 | 662 | 663 | 3,000 |
2019/08/27 | 666 | 670 | 664 | 665 | 1,600 |
2019/08/26 | 666 | 673 | 665 | 669 | 9,300 |
2019/08/23 | 670 | 686 | 669 | 685 | 5,600 |
2019/08/22 | 716 | 716 | 689 | 689 | 4,800 |
2019/08/21 | 694 | 704 | 694 | 701 | 2,800 |
2019/08/20 | 693 | 705 | 687 | 691 | 3,300 |
2019/08/19 | 705 | 707 | 690 | 690 | 10,600 |
2019/08/16 | 670 | 685 | 670 | 685 | 7,900 |
2019/08/15 | 689 | 689 | 680 | 688 | 4,000 |
2019/08/14 | 716 | 716 | 692 | 692 | 2,400 |
2019/08/13 | 711 | 711 | 687 | 695 | 6,800 |
2019/08/09 | 725 | 726 | 715 | 715 | 5,200 |
2019/08/08 | 736 | 736 | 724 | 725 | 3,400 |
2019/08/07 | 716 | 730 | 703 | 715 | 14,700 |
2019/08/06 | 675 | 718 | 672 | 716 | 20,400 |
2019/08/05 | 763 | 763 | 710 | 730 | 23,100 |
2019/08/02 | 759 | 771 | 756 | 763 | 9,200 |
2019/08/01 | 782 | 782 | 772 | 779 | 4,200 |
2019/07/31 | 757 | 782 | 755 | 782 | 14,800 |
2019/07/30 | 792 | 795 | 762 | 762 | 15,600 |
2019/07/29 | 795 | 795 | 785 | 787 | 9,100 |
2019/07/26 | 802 | 804 | 791 | 795 | 5,500 |
2019/07/25 | 800 | 801 | 789 | 800 | 3,300 |
2019/07/24 | 786 | 794 | 778 | 785 | 4,300 |
2019/07/23 | 804 | 804 | 778 | 785 | 13,700 |
2019/07/22 | 801 | 801 | 791 | 791 | 11,000 |
2019/07/19 | 811 | 813 | 797 | 811 | 24,100 |
2019/07/18 | 782 | 915 | 778 | 814 | 424,200 |
2019/07/17 | 800 | 800 | 781 | 795 | 10,300 |
2019/07/16 | 809 | 815 | 800 | 800 | 8,700 |
2019/07/12 | 818 | 826 | 802 | 824 | 23,600 |
2019/07/11 | 819 | 822 | 798 | 812 | 12,800 |
2019/07/10 | 798 | 821 | 798 | 821 | 8,500 |
2019/07/09 | 826 | 826 | 797 | 802 | 9,700 |
2019/07/08 | 843 | 843 | 812 | 820 | 15,600 |
2019/07/05 | 836 | 840 | 828 | 840 | 16,300 |
2019/07/04 | 816 | 836 | 816 | 829 | 14,400 |
2019/07/03 | 802 | 815 | 800 | 810 | 15,300 |
2019/07/02 | 800 | 808 | 798 | 806 | 23,800 |
2019/07/01 | 818 | 818 | 793 | 800 | 12,500 |
2019/06/28 | 814 | 814 | 787 | 788 | 11,300 |
2019/06/27 | 796 | 818 | 786 | 789 | 19,800 |
2019/06/26 | 800 | 803 | 782 | 782 | 20,100 |
2019/06/25 | 816 | 824 | 801 | 811 | 10,700 |
2019/06/24 | 827 | 831 | 813 | 813 | 13,300 |
2019/06/21 | 835 | 843 | 825 | 834 | 15,300 |
2019/06/20 | 816 | 820 | 801 | 820 | 9,900 |
2019/06/19 | 837 | 856 | 800 | 801 | 29,800 |
2019/06/18 | 859 | 859 | 821 | 829 | 23,500 |
2019/06/17 | 897 | 897 | 866 | 869 | 17,300 |
2019/06/14 | 872 | 882 | 860 | 882 | 16,400 |
2019/06/13 | 850 | 891 | 830 | 887 | 29,000 |
2019/06/12 | 895 | 895 | 859 | 859 | 25,900 |
2019/06/11 | 917 | 917 | 884 | 886 | 34,600 |
2019/06/10 | 930 | 940 | 900 | 903 | 46,800 |
2019/06/07 | 910 | 926 | 898 | 926 | 31,700 |
2019/06/06 | 957 | 970 | 888 | 903 | 106,600 |
2019/06/05 | 927 | 942 | 889 | 930 | 77,700 |
2019/06/04 | 951 | 960 | 874 | 927 | 199,200 |
2019/06/03 | 900 | 1,008 | 890 | 966 | 526,300 |
2019/05/31 | 850 | 874 | 843 | 870 | 94,300 |
2019/05/30 | 851 | 857 | 839 | 843 | 67,000 |
2019/05/29 | 815 | 868 | 804 | 859 | 158,600 |
2019/05/28 | 758 | 830 | 758 | 830 | 96,700 |
2019/05/27 | 749 | 837 | 730 | 767 | 155,100 |
2019/05/24 | 673 | 756 | 672 | 756 | 33,400 |
2019/05/23 | 669 | 680 | 666 | 680 | 7,000 |
2019/05/22 | 673 | 674 | 666 | 674 | 4,600 |
2019/05/21 | 676 | 680 | 668 | 668 | 2,500 |
2019/05/20 | 681 | 687 | 671 | 680 | 2,900 |
2019/05/17 | 683 | 690 | 681 | 687 | 5,300 |
2019/05/16 | 683 | 683 | 672 | 673 | 2,800 |
2019/05/15 | 679 | 687 | 666 | 687 | 900 |
2019/05/14 | 657 | 688 | 650 | 678 | 18,000 |
2019/05/13 | 672 | 696 | 672 | 688 | 3,000 |
2019/05/10 | 689 | 690 | 666 | 670 | 3,000 |
2019/05/09 | 683 | 691 | 680 | 689 | 3,900 |
2019/05/08 | 692 | 692 | 682 | 682 | 6,100 |
2019/05/07 | 688 | 704 | 688 | 703 | 6,000 |
2019/04/26 | 694 | 694 | 686 | 689 | 2,200 |
2019/04/25 | 698 | 700 | 677 | 694 | 7,800 |
2019/04/24 | 684 | 698 | 680 | 698 | 4,800 |
2019/04/23 | 685 | 686 | 667 | 686 | 5,900 |
2019/04/22 | 695 | 695 | 670 | 685 | 2,800 |
2019/04/19 | 695 | 695 | 690 | 690 | 1,000 |
2019/04/18 | 692 | 711 | 691 | 691 | 5,000 |
2019/04/17 | 699 | 699 | 690 | 690 | 3,300 |
2019/04/16 | 699 | 701 | 696 | 701 | 2,600 |
2019/04/15 | 693 | 706 | 693 | 700 | 5,100 |
2019/04/12 | 691 | 694 | 683 | 688 | 3,700 |
2019/04/11 | 691 | 697 | 676 | 694 | 7,100 |
2019/04/10 | 699 | 699 | 678 | 692 | 9,800 |
2019/04/09 | 702 | 711 | 699 | 700 | 4,400 |
2019/04/08 | 701 | 706 | 701 | 701 | 3,500 |
2019/04/05 | 705 | 716 | 701 | 701 | 9,400 |
2019/04/04 | 725 | 726 | 707 | 710 | 5,100 |
2019/04/03 | 720 | 721 | 713 | 721 | 2,600 |
2019/04/02 | 717 | 718 | 707 | 707 | 3,900 |
2019/04/01 | 713 | 725 | 702 | 702 | 5,100 |
2019/03/29 | 726 | 726 | 705 | 712 | 4,400 |
2019/03/28 | 704 | 729 | 680 | 729 | 19,900 |
2019/03/27 | 700 | 700 | 688 | 693 | 2,500 |
2019/03/26 | 704 | 715 | 696 | 696 | 11,500 |
2019/03/25 | 690 | 719 | 690 | 698 | 16,500 |
2019/03/22 | 753 | 753 | 726 | 727 | 4,600 |
2019/03/20 | 730 | 739 | 727 | 739 | 5,300 |
2019/03/19 | 738 | 739 | 732 | 732 | 2,600 |
2019/03/18 | 757 | 757 | 735 | 738 | 5,200 |
2019/03/15 | 730 | 753 | 728 | 743 | 12,900 |
2019/03/14 | 744 | 749 | 731 | 731 | 7,800 |
2019/03/13 | 733 | 733 | 723 | 730 | 9,100 |
2019/03/12 | 718 | 736 | 718 | 722 | 8,400 |
2019/03/11 | 724 | 740 | 712 | 712 | 23,800 |
2019/03/08 | 750 | 756 | 738 | 739 | 15,700 |
2019/03/07 | 775 | 785 | 761 | 761 | 15,200 |
2019/03/06 | 816 | 816 | 783 | 783 | 19,900 |
2019/03/05 | 821 | 846 | 812 | 812 | 9,100 |
2019/03/04 | 850 | 858 | 811 | 836 | 28,500 |
2019/03/01 | 836 | 860 | 810 | 827 | 37,100 |
2019/02/28 | 836 | 866 | 811 | 838 | 106,000 |
2019/02/27 | 735 | 850 | 735 | 810 | 121,000 |
2019/02/26 | 757 | 768 | 721 | 733 | 49,900 |
2019/02/25 | 713 | 757 | 703 | 739 | 34,100 |
2019/02/22 | 707 | 707 | 690 | 694 | 8,200 |
2019/02/21 | 703 | 709 | 690 | 708 | 12,900 |
2019/02/20 | 696 | 710 | 685 | 706 | 11,500 |
2019/02/19 | 693 | 708 | 678 | 708 | 12,300 |
2019/02/18 | 685 | 698 | 672 | 683 | 9,200 |
2019/02/15 | 675 | 695 | 675 | 681 | 3,400 |
2019/02/14 | 677 | 695 | 667 | 690 | 8,200 |
2019/02/13 | 685 | 694 | 675 | 675 | 13,200 |
2019/02/12 | 683 | 698 | 672 | 685 | 4,900 |
2019/02/08 | 695 | 695 | 677 | 683 | 9,100 |
2019/02/07 | 712 | 718 | 698 | 700 | 22,800 |
2019/02/06 | 757 | 757 | 725 | 734 | 6,700 |
2019/02/05 | 720 | 739 | 713 | 735 | 24,500 |
2019/02/04 | 734 | 767 | 731 | 767 | 24,200 |
2019/02/01 | 707 | 725 | 707 | 717 | 13,900 |
2019/01/31 | 723 | 730 | 709 | 727 | 13,400 |
2019/01/30 | 752 | 752 | 717 | 720 | 29,500 |
2019/01/29 | 701 | 790 | 691 | 767 | 104,900 |
2019/01/28 | 700 | 700 | 693 | 693 | 3,700 |
2019/01/25 | 695 | 700 | 690 | 692 | 5,800 |
2019/01/24 | 700 | 700 | 689 | 689 | 5,300 |
2019/01/23 | 689 | 702 | 688 | 694 | 8,400 |
2019/01/22 | 726 | 726 | 697 | 697 | 10,500 |
2019/01/21 | 737 | 737 | 705 | 714 | 10,200 |
2019/01/18 | 693 | 703 | 690 | 697 | 6,600 |
2019/01/17 | 696 | 703 | 690 | 696 | 6,200 |
2019/01/16 | 700 | 701 | 685 | 691 | 8,300 |
2019/01/15 | 661 | 703 | 651 | 701 | 10,700 |
2019/01/11 | 672 | 675 | 665 | 667 | 9,200 |
2019/01/10 | 669 | 675 | 661 | 667 | 8,400 |
2019/01/09 | 673 | 686 | 667 | 667 | 11,700 |
2019/01/08 | 659 | 680 | 653 | 673 | 17,400 |
2019/01/07 | 650 | 660 | 641 | 648 | 11,100 |
2019/01/04 | 609 | 626 | 603 | 622 | 8,000 |